H&R Real Estate Investment Trust (HRUFF)
OTCMKTS · Delayed Price · Currency is USD · Units
7.18
-0.13 (-1.78%)
Aug 26, 2026, 3:56 PM EST
HRUFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.13% | 250 |
| Aug 26, 2026 | 7.22 | 7.22 | 7.18 | 7.19 | 7.19 | -1.63% | 1,700 |
| Aug 25, 2026 | 7.39 | 7.39 | 7.31 | 7.31 | 7.31 | -1.42% | 36,999 |
| Aug 24, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.41 | 0.20% | 62,050 |
| Aug 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.46% | 101,000 |
| Aug 20, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.08% | 4,000 |
| Aug 19, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.95% | 377,156 |
| Aug 18, 2026 | 7.38 | 7.38 | 7.37 | 7.37 | 7.37 | -0.54% | 1,400 |
| Aug 17, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.64% | 400 |
| Aug 14, 2026 | 7.56 | 7.56 | 7.46 | 7.46 | 7.46 | -1.22% | 1,665 |
| Aug 13, 2026 | 7.32 | 7.58 | 7.32 | 7.55 | 7.55 | 2.81% | 6,500 |
| Aug 12, 2026 | 7.51 | 7.52 | 7.34 | 7.34 | 7.34 | -5.18% | 14,059 |
| Aug 11, 2026 | 7.75 | 7.80 | 7.74 | 7.75 | 7.75 | -0.96% | 14,184 |
| Aug 10, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.89% | 111,195 |
| Aug 7, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.94% | 110,064 |
| Aug 6, 2026 | 7.73 | 7.74 | 7.73 | 7.74 | 7.74 | -1.90% | 861 |
| Jul 31, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.88% | 200 |
| Jul 30, 2026 | 7.88 | 7.88 | 7.86 | 7.86 | 7.82 | -0.17% | 60,158 |
| Jul 29, 2026 | 7.85 | 7.87 | 7.83 | 7.87 | 7.83 | 10.53% | 25,576 |
| Jul 27, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | -10.21% | 1,096 |
| Jul 24, 2026 | 7.86 | 7.93 | 7.86 | 7.93 | 7.89 | -0.14% | 12,647 |
| Jul 22, 2026 | 7.96 | 7.96 | 7.94 | 7.94 | 7.91 | 0.39% | 9,313 |
| Jul 21, 2026 | 7.88 | 7.92 | 7.88 | 7.91 | 7.87 | -0.24% | 4,429 |
| Jul 20, 2026 | 7.53 | 7.93 | 7.53 | 7.93 | 7.89 | 0.11% | 15,011 |
| Jul 17, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | -0.59% | 63,768 |
| Jul 16, 2026 | 7.96 | 7.97 | 7.95 | 7.97 | 7.93 | 0.13% | 4,920 |
| Jul 15, 2026 | 7.92 | 7.99 | 7.91 | 7.96 | 7.92 | 1.00% | 22,983 |
| Jul 14, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.84 | 1.25% | 34,568 |
| Jul 13, 2026 | 7.81 | 7.81 | 7.78 | 7.78 | 7.75 | -1.39% | 47,311 |
| Jul 7, 2026 | 7.89 | 7.89 | 7.80 | 7.89 | 7.85 | 0.64% | 19,097 |
| Jul 2, 2026 | 7.79 | 7.87 | 7.79 | 7.84 | 7.80 | 1.16% | 7,888 |
| Jun 30, 2026 | 7.76 | 7.82 | 7.75 | 7.75 | 7.71 | -0.03% | 157,820 |
| Jun 29, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.72 | -1.04% | 159,870 |
| Jun 26, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.80 | 1.68% | 13,046 |
| Jun 24, 2026 | 7.71 | 7.74 | 7.71 | 7.74 | 7.67 | -0.44% | 21,769 |
| Jun 23, 2026 | 7.82 | 7.82 | 7.78 | 7.78 | 7.70 | 0.17% | 20,743 |
| Jun 22, 2026 | 7.78 | 7.78 | 7.76 | 7.76 | 7.69 | -1.76% | 149,409 |
| Jun 18, 2026 | 7.79 | 7.91 | 7.79 | 7.90 | 7.83 | 1.94% | 142,448 |
| Jun 17, 2026 | 7.91 | 7.91 | 7.75 | 7.75 | 7.68 | -2.39% | 59,711 |
| Jun 16, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.87 | -0.25% | 931,210 |
| Jun 15, 2026 | 7.88 | 8.00 | 7.88 | 7.96 | 7.89 | 1.02% | 7,343 |
| Jun 12, 2026 | 8.05 | 8.21 | 7.88 | 7.88 | 7.81 | -3.43% | 112,401 |
| Jun 11, 2026 | 7.58 | 8.18 | 7.58 | 8.16 | 8.09 | 9.24% | 2,155 |
| Jun 9, 2026 | 7.47 | 7.47 | 7.45 | 7.47 | 7.40 | 1.67% | 5,050 |
| Jun 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -0.31% | 4,000 |
| Jun 5, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.30 | -2.28% | 128 |
| Jun 2, 2026 | 7.50 | 7.55 | 7.50 | 7.54 | 7.47 | 1.37% | 638 |
| Jun 1, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.37 | -0.59% | 893 |
| May 28, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.42 | 1.08% | 7,812 |
| May 26, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.34 | -1.70% | 9,096 |